| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.91 | 4.92 | 4.74 | 4.75 | 4.75 | -0.15 (-3.06%) | 13,465,620 |
| 11 Apr 2024 | CNY | 4.82 | 4.98 | 4.79 | 4.9 | 4.9 | +0.08 (+1.66%) | 14,149,950 |
| 10 Apr 2024 | CNY | 4.88 | 4.9 | 4.78 | 4.82 | 4.82 | -0.08 (-1.63%) | 10,078,280 |
| 9 Apr 2024 | CNY | 4.83 | 4.92 | 4.8 | 4.9 | 4.9 | +0.09 (+1.87%) | 11,497,220 |
| 8 Apr 2024 | CNY | 4.92 | 4.98 | 4.81 | 4.81 | 4.81 | -0.1 (-2.04%) | 18,610,880 |
| 3 Apr 2024 | CNY | 4.93 | 4.95 | 4.88 | 4.91 | 4.91 | -0.04 (-0.81%) | 9,449,000 |
| 2 Apr 2024 | CNY | 4.95 | 4.98 | 4.92 | 4.95 | 4.95 | -0.03 (-0.60%) | 10,521,750 |
| 1 Apr 2024 | CNY | 5 | 5.03 | 4.94 | 4.98 | 4.98 | -0.04 (-0.80%) | 16,650,550 |
| 29 Mar 2024 | CNY | 4.94 | 5.03 | 4.93 | 5.02 | 5.02 | +0.08 (+1.62%) | 9,304,310 |
| 28 Mar 2024 | CNY | 4.89 | 5 | 4.87 | 4.94 | 4.94 | +0.06 (+1.23%) | 10,014,830 |
| 27 Mar 2024 | CNY | 5 | 5.01 | 4.87 | 4.88 | 4.88 | -0.13 (-2.59%) | 9,437,300 |
| 26 Mar 2024 | CNY | 4.98 | 5.04 | 4.92 | 5.01 | 5.01 | +0.03 (+0.60%) | 10,070,830 |
| 25 Mar 2024 | CNY | 5.02 | 5.09 | 4.95 | 4.98 | 4.98 | -0.04 (-0.80%) | 12,553,160 |
| 22 Mar 2024 | CNY | 5.11 | 5.14 | 5.01 | 5.02 | 5.02 | -0.11 (-2.14%) | 13,107,320 |
| 21 Mar 2024 | CNY | 5.17 | 5.18 | 5.11 | 5.13 | 5.13 | -0.04 (-0.77%) | 11,222,170 |
| 20 Mar 2024 | CNY | 5.15 | 5.17 | 5.11 | 5.17 | 5.17 | +0.02 (+0.39%) | 8,131,700 |
| 19 Mar 2024 | CNY | 5.19 | 5.21 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 11,118,180 |
| 18 Mar 2024 | CNY | 5.19 | 5.22 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 15,193,500 |
| 15 Mar 2024 | CNY | 5.15 | 5.18 | 5.12 | 5.18 | 5.18 | +0.03 (+0.58%) | 10,115,380 |
| 14 Mar 2024 | CNY | 5.17 | 5.21 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 11,134,420 |
| 13 Mar 2024 | CNY | 5.17 | 5.21 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 11,043,220 |
| 12 Mar 2024 | CNY | 5.29 | 5.3 | 5.16 | 5.17 | 5.17 | -0.07 (-1.34%) | 16,988,930 |
| 11 Mar 2024 | CNY | 5.06 | 5.25 | 5.06 | 5.24 | 5.24 | +0.18 (+3.56%) | 25,162,500 |
| 8 Mar 2024 | CNY | 5.05 | 5.09 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 9,668,000 |
| 7 Mar 2024 | CNY | 5.11 | 5.15 | 5.05 | 5.05 | 5.05 | -0.06 (-1.17%) | 11,977,110 |
| 6 Mar 2024 | CNY | 5.05 | 5.17 | 5 | 5.11 | 5.11 | +0.04 (+0.79%) | 17,815,000 |
| 5 Mar 2024 | CNY | 5.08 | 5.13 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 12,991,020 |
| 4 Mar 2024 | CNY | 5.15 | 5.16 | 5.03 | 5.09 | 5.09 | -0.04 (-0.78%) | 13,228,730 |
| 1 Mar 2024 | CNY | 5.09 | 5.15 | 5.02 | 5.13 | 5.13 | +0.02 (+0.39%) | 21,180,380 |
| 29 Feb 2024 | CNY | 5.05 | 5.18 | 5 | 5.11 | 5.11 | +0.13 (+2.61%) | 24,655,900 |
